5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
-37.80%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-30.09%
1 YEAR PERFORMANCE
-11.24%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.78 | $3.95 (4.5%) | $3.98 | $3.72 | 3.61 M | $275.03 M |
| 12/19/2024 | $4.00 | $3.85 (-3.75%) | $4.06 | $3.70 | 2.39 M | $268.06 M |
| 12/18/2024 | $4.04 | $3.66 (-9.41%) | $4.04 | $3.61 | 1.28 M | $254.84 M |
| 12/17/2024 | $4.29 | $4.05 (-5.59%) | $4.44 | $4.00 | 1.60 M | $281.99 M |
| 12/16/2024 | $4.28 | $4.31 (0.7%) | $4.53 | $4.24 | 1.84 M | $300.09 M |
| 12/13/2024 | $4.35 | $4.38 (0.69%) | $4.41 | $4.04 | 1.62 M | $304.97 M |
| 12/12/2024 | $4.70 | $4.32 (-8.09%) | $4.70 | $4.19 | 2.48 M | $300.79 M |
| 12/11/2024 | $4.36 | $4.71 (8.03%) | $4.89 | $4.21 | 2.36 M | $327.94 M |
| 12/10/2024 | $4.18 | $4.31 (3.11%) | $4.45 | $4.02 | 1.49 M | $300.09 M |
| 12/09/2024 | $4.89 | $4.19 (-14.31%) | $5.10 | $4.09 | 3.17 M | $291.74 M |
| 12/06/2024 | $3.98 | $4.42 (11.06%) | $4.63 | $3.93 | 2.62 M | $307.75 M |
| 12/05/2024 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.77 | 1.79 M | $271.55 M |
| 12/04/2024 | $4.07 | $3.91 (-3.93%) | $4.10 | $3.79 | 1.89 M | $272.24 M |
| 12/03/2024 | $4.28 | $4.06 (-5.14%) | $4.29 | $4.04 | 1.57 M | $282.69 M |
| 12/02/2024 | $4.49 | $4.30 (-4.23%) | $4.56 | $4.28 | 1.45 M | $299.40 M |
| 11/29/2024 | $4.56 | $4.55 (-0.22%) | $4.64 | $4.47 | 358,400 | $316.80 M |
| 11/27/2024 | $4.23 | $4.55 (7.57%) | $4.65 | $4.23 | 1.51 M | $316.80 M |
| 11/26/2024 | $4.33 | $4.19 (-3.23%) | $4.39 | $4.19 | 1.05 M | $291.74 M |
| 11/25/2024 | $4.34 | $4.38 (0.92%) | $4.59 | $4.31 | 1.30 M | $304.97 M |
| 11/22/2024 | $4.00 | $4.25 (6.25%) | $4.34 | $3.91 | 1.36 M | $295.92 M |
| 11/21/2024 | $4.03 | $4.01 (-0.5%) | $4.32 | $3.89 | 1.50 M | $279.21 M |
| 11/20/2024 | $4.20 | $4.05 (-3.57%) | $4.23 | $3.84 | 1.30 M | $281.99 M |
| 11/19/2024 | $4.22 | $4.15 (-1.66%) | $4.29 | $4.11 | 1.12 M | $288.95 M |
| 11/18/2024 | $4.25 | $4.20 (-1.18%) | $4.36 | $3.88 | 1.24 M | $292.43 M |
| 11/15/2024 | $4.77 | $4.31 (-9.64%) | $4.93 | $4.25 | 1.51 M | $300.09 M |
| 11/14/2024 | $5.14 | $4.72 (-8.17%) | $5.14 | $4.72 | 960,500 | $328.64 M |
| 11/13/2024 | $5.62 | $5.13 (-8.72%) | $5.62 | $5.13 | 1.10 M | $357.19 M |
| 11/12/2024 | $5.85 | $5.51 (-5.81%) | $5.89 | $5.41 | 764,500 | $383.65 M |
| 11/11/2024 | $6.12 | $5.88 (-3.92%) | $6.20 | $5.76 | 827,297 | $409.41 M |
| 11/08/2024 | $6.06 | $6.06 (0%) | $6.17 | $5.89 | 842,523 | $421.94 M |
| 11/07/2024 | $6.00 | $6.04 (0.67%) | $6.25 | $5.93 | 892,867 | $420.55 M |
| 11/06/2024 | $6.37 | $5.97 (-6.28%) | $6.45 | $5.87 | 961,000 | $415.67 M |
| 11/05/2024 | $6.20 | $6.09 (-1.77%) | $6.37 | $5.84 | 2.82 M | $424.03 M |
| 11/04/2024 | $5.58 | $6.45 (15.59%) | $6.52 | $5.41 | 1.74 M | $449.10 M |
| 11/01/2024 | $5.59 | $5.61 (0.36%) | $5.96 | $5.44 | 1.07 M | $390.61 M |
| 10/31/2024 | $5.68 | $5.33 (-6.16%) | $5.77 | $5.22 | 655,746 | $371.11 M |
| 10/30/2024 | $5.83 | $5.53 (-5.15%) | $5.89 | $5.53 | 556,307 | $385.04 M |
| 10/29/2024 | $5.94 | $5.90 (-0.67%) | $5.96 | $5.75 | 416,740 | $410.80 M |
| 10/28/2024 | $6.04 | $6.00 (-0.66%) | $6.27 | $5.91 | 638,900 | $417.76 M |
| 10/25/2024 | $5.98 | $5.89 (-1.51%) | $6.10 | $5.81 | 289,334 | $410.10 M |
| 10/24/2024 | $6.10 | $5.95 (-2.46%) | $6.14 | $5.83 | 323,200 | $414.28 M |
| 10/23/2024 | $6.18 | $6.04 (-2.27%) | $6.36 | $5.90 | 471,600 | $420.55 M |
| 10/22/2024 | $6.19 | $6.21 (0.32%) | $6.25 | $6.10 | 210,521 | $432.38 M |
| 10/21/2024 | $6.33 | $6.25 (-1.26%) | $6.38 | $6.02 | 549,403 | $435.17 M |
| 10/18/2024 | $6.43 | $6.35 (-1.24%) | $6.56 | $6.30 | 306,420 | $442.13 M |
| 10/17/2024 | $6.96 | $6.41 (-7.9%) | $7.04 | $6.26 | 734,300 | $446.31 M |
| 10/16/2024 | $6.29 | $7.00 (11.29%) | $7.14 | $6.29 | 1.58 M | $487.39 M |
| 10/15/2024 | $5.90 | $6.30 (6.78%) | $6.31 | $5.85 | 1.01 M | $438.65 M |
| 10/14/2024 | $5.49 | $5.88 (7.1%) | $5.91 | $5.48 | 689,760 | $409.41 M |
| 10/11/2024 | $5.28 | $5.46 (3.41%) | $5.48 | $5.25 | 560,742 | $380.16 M |
| 10/10/2024 | $5.04 | $5.30 (5.16%) | $5.31 | $4.97 | 818,219 | $369.02 M |
| 10/09/2024 | $5.13 | $5.06 (-1.36%) | $5.19 | $4.97 | 699,047 | $352.31 M |
| 10/08/2024 | $5.18 | $5.13 (-0.97%) | $5.29 | $5.04 | 619,433 | $357.19 M |
| 10/07/2024 | $5.40 | $5.15 (-4.63%) | $5.40 | $5.10 | 501,531 | $358.58 M |
| 10/04/2024 | $5.48 | $5.38 (-1.82%) | $5.48 | $5.18 | 543,982 | $374.59 M |
| 10/03/2024 | $5.40 | $5.34 (-1.11%) | $5.40 | $5.18 | 1.27 M | $371.81 M |
| 10/02/2024 | $5.52 | $5.43 (-1.63%) | $5.52 | $5.31 | 750,519 | $378.08 M |
| 10/01/2024 | $5.61 | $5.56 (-0.89%) | $5.70 | $5.27 | 1.08 M | $387.13 M |
| 09/30/2024 | $5.90 | $5.70 (-3.39%) | $6.08 | $5.67 | 639,500 | $396.87 M |
| 09/27/2024 | $6.32 | $5.89 (-6.8%) | $6.36 | $5.82 | 615,499 | $410.10 M |
| 09/26/2024 | $6.40 | $6.23 (-2.66%) | $6.55 | $6.05 | 642,807 | $433.78 M |
| 09/25/2024 | $6.27 | $6.26 (-0.16%) | $6.34 | $6.19 | 520,297 | $435.87 M |
| 09/24/2024 | $6.24 | $6.28 (0.64%) | $6.30 | $5.95 | 771,667 | $437.26 M |
| 09/23/2024 | $6.46 | $6.17 (-4.49%) | $6.48 | $5.97 | 894,600 | $429.60 M |